Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 19.00 | 16.00 | 20.00 | +0.04 | +0.21% | 6 | 894 | 75.59% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 19.00 | 17.40 | 19.90 | 0.00 | - | 1 | 57 | 38.75% |
| ZTS240719C00150000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 21.00 | 19.40 | 20.80 | -0.60 | -2.78% | 3 | 82 | 34.85% |
| ZTS240816C00150000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 11.60 | 20.60 | 22.80 | 0.00 | - | - | 6 | 36.96% |
| ZTS241018C00150000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 26.10 | 24.20 | 25.80 | 0.00 | - | 1 | 3 | 37.10% |
| ZTS241115C00150000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 22.00 | 24.60 | 29.00 | 0.00 | - | 1 | 11 | 41.89% |
| ZTS250117C00150000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 29.82 | 28.10 | 30.20 | 0.00 | - | 22 | 46 | 38.84% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 34.11 | 38.80 | 43.00 | 0.00 | - | 17 | 34 | 41.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00150000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.50 | -0.10 | -40.00% | 55 | 9,012 | 41.94% |
| ZTS240621P00150000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.75 | 0.70 | 1.70 | -0.25 | -25.00% | 7 | 506 | 31.68% |
| ZTS240719P00150000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 1.52 | 1.25 | 1.70 | -0.08 | -5.00% | 7 | 223 | 25.17% |
| ZTS241018P00150000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.90 | -0.30 | -6.12% | 2 | 154 | 26.88% |
| ZTS241115P00150000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 36 | 27.93% |
| ZTS250117P00150000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 7.43 | 6.90 | 7.70 | 0.00 | - | 3 | 124 | 27.71% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 18.20 | 13.20 | 16.40 | 0.00 | - | 2 | 36 | 29.26% |
© 2024 Yahoo. All rights reserved.